Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 141.00 | 144.00 | 136.00 | 138.00 | 138.00 | 331,700 |
| 2023-05-03 | 146.00 | 146.00 | 135.00 | 141.00 | 141.00 | 1,333,000 |
| 2023-05-02 | 138.00 | 149.00 | 138.00 | 145.00 | 145.00 | 1,403,600 |
| 2023-04-28 | 130.00 | 157.00 | 127.00 | 138.00 | 138.00 | 2,790,200 |
| 2023-04-27 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 526,900 |
| 2023-04-26 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 139,800 |
| 2023-04-18 | 125.00 | 128.00 | 123.00 | 126.00 | 126.00 | 186,400 |
| 2023-04-17 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 159,500 |
| 2023-04-14 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 193,000 |
| 2023-04-13 | 125.00 | 134.00 | 123.00 | 125.00 | 125.00 | 991,000 |
| 2023-04-12 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 287,200 |
| 2023-04-11 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 258,400 |
| 2023-04-10 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 108,200 |
| 2023-04-06 | 128.00 | 131.00 | 125.00 | 127.00 | 127.00 | 280,500 |
| 2023-04-05 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 203,200 |
| 2023-04-04 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | 101,100 |
| 2023-04-03 | 133.00 | 140.00 | 128.00 | 128.00 | 128.00 | 505,900 |
| 2023-03-31 | 132.00 | 135.00 | 129.00 | 133.00 | 133.00 | 78,000 |
| 2023-03-30 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 170,700 |
| 2023-03-29 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 120,000 |
| 2023-03-28 | 131.00 | 134.00 | 129.00 | 130.00 | 130.00 | 79,900 |
| 2023-03-27 | 132.00 | 134.00 | 127.00 | 128.00 | 128.00 | 150,100 |
| 2023-03-24 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 380,200 |
| 2023-03-21 | 133.00 | 134.00 | 128.00 | 129.00 | 129.00 | 110,000 |
| 2023-03-20 | 135.00 | 135.00 | 126.00 | 130.00 | 130.00 | 277,900 |
| 2023-03-17 | 135.00 | 135.00 | 126.00 | 135.00 | 135.00 | 222,000 |
| 2023-03-16 | 133.00 | 139.00 | 130.00 | 135.00 | 135.00 | 99,400 |
| 2023-03-15 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 188,500 |
| 2023-03-14 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 195,100 |
| 2023-03-13 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 426,600 |
| 2023-03-10 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 95,000 |
| 2023-03-09 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 128,700 |
| 2023-03-08 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 353,000 |
| 2023-03-07 | 143.00 | 143.00 | 132.00 | 140.00 | 140.00 | 611,800 |
| 2023-03-06 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 48,600 |
| 2023-03-03 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | 127,800 |
| 2023-03-02 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 177,900 |
| 2023-03-01 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 64,800 |
| 2023-02-28 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 25,600 |
| 2023-02-27 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 85,300 |
| 2023-02-24 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 177,900 |
| 2023-02-23 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 81,700 |
| 2023-02-22 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 224,000 |
| 2023-02-21 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 80,600 |
| 2023-02-20 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 61,300 |
| 2023-02-17 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 186,700 |
| 2023-02-16 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | 269,100 |
| 2023-02-15 | 147.00 | 148.00 | 137.00 | 145.00 | 145.00 | 1,593,300 |
| 2023-02-14 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 323,400 |
| 2023-02-13 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | 168,400 |
| 2023-02-10 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 255,400 |
| 2023-02-09 | 149.00 | 155.00 | 147.00 | 148.00 | 148.00 | 428,300 |
| 2023-02-08 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 108,000 |
| 2023-02-07 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 170,000 |
| 2023-02-06 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 83,900 |
| 2023-02-03 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 197,900 |
| 2023-02-02 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 78,800 |
| 2023-02-01 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 89,100 |
| 2023-01-31 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | 327,600 |
| 2023-01-30 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 180,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.